Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
14.53
-0.25 (-1.69%)
At close: Apr 14, 2026, 4:00 PM EDT
14.53
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 14.96 | 14.96 | 14.17 | 14.53 | 14.53 | -1.69% | 22,556 |
| Apr 13, 2026 | 15.36 | 15.45 | 14.73 | 14.78 | 14.78 | -3.52% | 50,082 |
| Apr 10, 2026 | 14.81 | 15.51 | 14.62 | 15.32 | 15.32 | 2.13% | 23,651 |
| Apr 9, 2026 | 13.22 | 15.28 | 13.09 | 15.00 | 15.00 | 13.21% | 49,334 |
| Apr 8, 2026 | 13.50 | 14.52 | 13.25 | 13.25 | 13.25 | 0.38% | 59,973 |
| Apr 7, 2026 | 13.76 | 13.76 | 12.98 | 13.20 | 13.20 | -3.15% | 19,129 |
| Apr 6, 2026 | 13.34 | 13.99 | 13.29 | 13.63 | 13.63 | 1.19% | 26,215 |
| Apr 2, 2026 | 13.31 | 13.64 | 13.07 | 13.47 | 13.47 | -0.15% | 15,107 |
| Apr 1, 2026 | 12.92 | 13.63 | 12.77 | 13.49 | 13.49 | 4.74% | 22,884 |
| Mar 31, 2026 | 13.30 | 13.64 | 12.85 | 12.88 | 12.88 | -1.15% | 30,202 |
| Mar 30, 2026 | 12.26 | 13.26 | 12.26 | 13.03 | 13.03 | 6.37% | 33,435 |
| Mar 27, 2026 | 11.71 | 12.66 | 11.48 | 12.25 | 12.25 | 3.38% | 44,208 |
| Mar 26, 2026 | 11.52 | 12.06 | 11.41 | 11.85 | 11.85 | 1.46% | 38,771 |
| Mar 25, 2026 | 12.00 | 12.00 | 11.54 | 11.68 | 11.68 | -0.76% | 10,247 |
| Mar 24, 2026 | 11.81 | 12.19 | 11.72 | 11.77 | 11.77 | -1.51% | 25,572 |
| Mar 23, 2026 | 11.17 | 12.03 | 11.17 | 11.95 | 11.95 | 9.03% | 24,518 |
| Mar 20, 2026 | 11.31 | 11.31 | 10.87 | 10.96 | 10.96 | -3.94% | 120,916 |
| Mar 19, 2026 | 11.32 | 11.53 | 11.00 | 11.41 | 11.41 | 0.35% | 33,527 |
| Mar 18, 2026 | 12.44 | 12.44 | 11.37 | 11.37 | 11.37 | -7.18% | 30,052 |
| Mar 17, 2026 | 13.04 | 13.04 | 12.16 | 12.25 | 12.25 | -4.45% | 21,706 |
| Mar 16, 2026 | 12.88 | 13.10 | 12.63 | 12.82 | 12.82 | -1.91% | 29,579 |
| Mar 13, 2026 | 12.80 | 13.17 | 12.76 | 13.07 | 12.96 | 2.35% | 29,682 |
| Mar 12, 2026 | 12.99 | 13.17 | 12.51 | 12.77 | 12.66 | -1.77% | 99,144 |
| Mar 11, 2026 | 12.90 | 13.13 | 12.58 | 13.00 | 12.89 | - | 33,059 |
| Mar 10, 2026 | 12.50 | 13.17 | 12.48 | 13.00 | 12.89 | 2.77% | 42,206 |
| Mar 9, 2026 | 13.29 | 13.29 | 12.15 | 12.65 | 12.54 | -5.74% | 45,525 |
| Mar 6, 2026 | 13.40 | 13.76 | 13.20 | 13.42 | 13.30 | -1.76% | 27,320 |
| Mar 5, 2026 | 13.35 | 14.50 | 13.35 | 13.66 | 13.54 | 0.96% | 29,459 |
| Mar 4, 2026 | 13.50 | 14.13 | 13.44 | 13.53 | 13.41 | 0.37% | 19,198 |
| Mar 3, 2026 | 13.96 | 14.25 | 13.35 | 13.48 | 13.36 | -4.26% | 15,995 |
| Mar 2, 2026 | 14.16 | 14.80 | 13.85 | 14.08 | 13.96 | -1.81% | 41,737 |
| Feb 27, 2026 | 14.16 | 14.67 | 13.74 | 14.34 | 14.21 | 0.42% | 28,706 |
| Feb 26, 2026 | 14.23 | 14.54 | 14.00 | 14.28 | 14.15 | 0.28% | 22,666 |
| Feb 25, 2026 | 14.05 | 14.28 | 13.88 | 14.24 | 14.11 | 0.42% | 25,833 |
| Feb 24, 2026 | 14.37 | 14.74 | 14.10 | 14.18 | 14.06 | -1.39% | 21,799 |
| Feb 23, 2026 | 14.70 | 14.81 | 14.29 | 14.38 | 14.25 | -1.57% | 45,815 |
| Feb 20, 2026 | 14.43 | 14.86 | 14.43 | 14.61 | 14.48 | -0.14% | 26,520 |
| Feb 19, 2026 | 14.28 | 14.79 | 13.69 | 14.63 | 14.50 | 2.81% | 25,996 |
| Feb 18, 2026 | 14.74 | 15.01 | 14.19 | 14.23 | 14.10 | -3.46% | 23,505 |
| Feb 17, 2026 | 14.85 | 15.01 | 14.58 | 14.74 | 14.61 | -2.06% | 23,746 |
| Feb 13, 2026 | 14.80 | 15.18 | 14.50 | 15.05 | 14.92 | 2.10% | 32,573 |
| Feb 12, 2026 | 15.20 | 15.25 | 14.43 | 14.74 | 14.61 | -3.28% | 35,987 |
| Feb 11, 2026 | 14.43 | 15.39 | 14.30 | 15.24 | 15.11 | 5.69% | 29,727 |
| Feb 10, 2026 | 14.12 | 14.91 | 14.04 | 14.42 | 14.29 | 1.62% | 49,728 |
| Feb 9, 2026 | 15.54 | 15.78 | 13.89 | 14.19 | 14.07 | -8.69% | 85,324 |
| Feb 6, 2026 | 15.70 | 15.99 | 15.53 | 15.54 | 15.40 | -0.70% | 76,442 |
| Feb 5, 2026 | 14.90 | 15.69 | 14.73 | 15.65 | 15.51 | 5.67% | 52,131 |
| Feb 4, 2026 | 14.61 | 15.39 | 14.60 | 14.81 | 14.68 | 1.79% | 100,450 |
| Feb 3, 2026 | 13.50 | 14.65 | 13.44 | 14.55 | 14.42 | 7.38% | 49,409 |
| Feb 2, 2026 | 13.36 | 13.85 | 12.77 | 13.55 | 13.43 | 2.11% | 45,882 |